Between Sat, Feb 16th 2019 - Sun, Mar 17th 2019, the price of PCHAIN ranged between $0.0066 and $0.0129, with a min/max of $0.0064 and $0.0140.
Its market cap ranged between $ 4.86 MM and $ 7.23 MM, with a min/max of $ 4.73 MM and $ 7.82 MM, a median of $ 5.95 MM and a 7 day moving average of $ 7.34 MM.
The trading volume ranged between $ 145.31 K and $ 749.46 K, with a median of $ 259.56 K and a 7 day moving average of $ 645.19 K.

PCHAIN price historical Open - High - Low - Close - Volume data

Date range:

Loading data

Date

Open

High

Low

Close

Volume

Sun, March 17th 2019

$0.0132

$0.0132

$0.0126

$0.0127

$11,703

Sat, March 16th 2019

$0.0139

$0.0141

$0.0128

$0.0133

$75,728

Fri, March 15th 2019

$0.0114

$0.0137

$0.0110

$0.0136

$69,862

Thu, March 14th 2019

$0.0102

$0.0113

$0.0100

$0.0112

$41,321

Wed, March 13th 2019

$0.0104

$0.0107

$0.0096

$0.0102

$66,262

Tue, March 12th 2019

$0.0103

$0.0113

$0.0099

$0.0104

$62,702

Mon, March 11th 2019

$0.0089

$0.0106

$0.0088

$0.0103

$76,059

Sun, March 10th 2019

$0.0084

$0.0094

$0.0082

$0.0090

$54,198

Sat, March 9th 2019

$0.0083

$0.0087

$0.0082

$0.0084

$27,064

Fri, March 8th 2019

$0.0080

$0.0093

$0.0077

$0.0082

$31,953

Thu, March 7th 2019

$0.0085

$0.0086

$0.0080

$0.0080

$36,662

Wed, March 6th 2019

$0.0080

$0.0085

$0.0076

$0.0084

$23,779

Tue, March 5th 2019

$0.0083

$0.0085

$0.0077

$0.0080

$26,683

Mon, March 4th 2019

$0.0077

$0.0085

$0.0071

$0.0079

$27,697

Sun, March 3rd 2019

$0.0084

$0.0085

$0.0078

$0.0079

$2,067

Sat, March 2nd 2019

$0.0082

$0.0090

$0.0080

$0.0085

$7,817

Fri, March 1st 2019

$0.0076

$0.0091

$0.0075

$0.0082

$9,407

Thu, February 28th 2019

$0.0072

$0.0076

$0.0068

$0.0076

$4,388

Wed, February 27th 2019

$0.0069

$0.0076

$0.0068

$0.0072

$3,556

Tue, February 26th 2019

$0.0069

$0.0071

$0.0065

$0.0068

$4,107

Mon, February 25th 2019

$0.0067

$0.0073

$0.0065

$0.0070

$4,232

Sun, February 24th 2019

$0.0071

$0.0073

$0.0063

$0.0066

$2,349

Sat, February 23rd 2019

$0.0078

$0.0083

$0.0077

$0.0078

$2,806

Fri, February 22nd 2019

$0.0074

$0.0076

$0.0073

$0.0074

$709

Thu, February 21st 2019

$0.0069

$0.0073

$0.0068

$0.0073

$1,016

Wed, February 20th 2019

$0.0075

$0.0076

$0.0070

$0.0070

$3,055

Tue, February 19th 2019

$0.0077

$0.0078

$0.0069

$0.0074

$1,834

Mon, February 18th 2019

$0.0075

$0.0082

$0.0071

$0.0077

$4,679

Sun, February 17th 2019

$0.0064

$0.0071

$0.0064

$0.0070

$3,465

Sat, February 16th 2019

$0.0062

$0.0064

$0.0060

$0.0063

$3,784

PCHAIN TradingView Candlestick Charts

Advanced charts are currently unavailable for this coin. Please check back later...

Pricing data by CryptoCompare.com. Any differences occurring between the prices displayed within the chart compared to the ones displayed otherwise are due to inherent calculation methods and data sources (prices on the rest of the site are aggregated across all exchanges and trading pairs by CoinMarketCap.com, whereas chart prices are aggregated across a single trading pair over all exchanges).

Enjoying our data? We have spent over 4000 hours on Platform Development and Coin Research. Donations are welcome!

Trading and investing in digital assets is highly speculative and comes with many risks. The analysis / stats on CoinCheckup.com are for informational purposes and should not be considered investment advice. Statements and financial information on CoinCheckup.com should not be construed as an endorsement or recommendation to buy, sell or hold. Please do your own research on all of your investments carefully. Scores are based on common sense Formulas that we personally use to analyse crypto coins & tokens. We'll open source these formulas soon. Past performance is not necessarily indicative of future results. Read the full disclaimer here.